(Login BolsaPT & Canal Forex) |
|
 Staples - [Ticker: SPLS] |     | | Última Trade | 10,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-12 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,100%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,240 | PER | 0,00% | | Máximo | 10,260 | Pagamento Dividendo | | | Mínimo | 10,240 | Data Ex-Dividendo | | | Fecho Anterior | 10,240 | Yield | | | Volume | 9.785.997 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPLS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 22,05 | 22,08 | 21,53 | 21,54 | 8.317.100 | | 2007-10-22 | 00:00:00 | 21,56 | 22,45 | 21,48 | 22,28 | 6.921.300 | | 2007-10-23 | 00:00:00 | 22,01 | 22,17 | 21,61 | 21,85 | 8.870.300 | | 2007-10-24 | 00:00:00 | 21,70 | 22,04 | 21,50 | 21,87 | 6.273.300 | | 2007-10-25 | 00:00:00 | 22,10 | 22,33 | 21,83 | 22,12 | 4.840.300 | | 2007-10-26 | 00:00:00 | 22,39 | 22,39 | 21,86 | 22,33 | 5.161.600 | | 2007-10-29 | 00:00:00 | 22,45 | 22,73 | 22,00 | 22,61 | 5.158.300 | | 2007-10-30 | 00:00:00 | 22,56 | 23,14 | 22,35 | 22,85 | 9.877.400 | | 2007-10-31 | 00:00:00 | 22,80 | 23,43 | 22,66 | 23,34 | 8.291.600 | | 2007-11-01 | 00:00:00 | 23,21 | 23,48 | 22,20 | 22,22 | 7.516.400 | | 2007-11-02 | 00:00:00 | 22,43 | 22,43 | 21,61 | 21,90 | 6.823.900 | | 2007-11-05 | 00:00:00 | 21,78 | 21,90 | 21,58 | 21,68 | 5.083.400 | | 2007-11-06 | 00:00:00 | 21,88 | 22,51 | 21,82 | 22,48 | 6.082.000 | | 2007-11-07 | 00:00:00 | 22,07 | 22,20 | 21,52 | 21,52 | 5.992.700 | | 2007-11-08 | 00:00:00 | 21,53 | 21,96 | 21,04 | 21,44 | 9.840.100 | | 2007-11-09 | 00:00:00 | 21,00 | 21,33 | 20,60 | 20,93 | 8.519.400 | | 2007-11-12 | 00:00:00 | 20,88 | 21,48 | 20,76 | 20,95 | 9.721.700 | | 2007-11-13 | 00:00:00 | 20,95 | 21,74 | 20,76 | 21,72 | 7.895.100 | | 2007-11-14 | 00:00:00 | 21,53 | 21,70 | 21,15 | 21,28 | 7.274.400 | | 2007-11-15 | 00:00:00 | 21,15 | 21,50 | 20,85 | 20,95 | 5.095.400 | | 2007-11-16 | 00:00:00 | 20,99 | 21,27 | 20,70 | 21,09 | 6.028.200 | | 2007-11-19 | 00:00:00 | 21,08 | 21,17 | 20,44 | 20,53 | 6.262.800 | | 2007-11-20 | 00:00:00 | 20,57 | 20,99 | 19,85 | 20,28 | 11.363.000 | | 2007-11-21 | 00:00:00 | 20,01 | 20,50 | 19,81 | 20,08 | 7.188.600 | | 2007-11-23 | 00:00:00 | 20,41 | 20,72 | 20,15 | 20,56 | 2.325.500 | | 2007-11-26 | 00:00:00 | 20,44 | 20,62 | 19,69 | 19,76 | 9.717.200 | | 2007-11-27 | 00:00:00 | 21,50 | 22,48 | 21,25 | 21,85 | 23.819.500 | | 2007-11-28 | 00:00:00 | 22,85 | 23,25 | 22,40 | 22,78 | 15.314.200 | | 2007-11-29 | 00:00:00 | 22,57 | 23,97 | 22,49 | 23,51 | 15.019.600 | | 2007-11-30 | 00:00:00 | 23,78 | 24,04 | 23,46 | 23,70 | 11.001.000 | | 2007-12-03 | 00:00:00 | 23,48 | 23,83 | 23,41 | 23,65 | 6.821.400 | | 2007-12-04 | 00:00:00 | 23,42 | 24,16 | 23,32 | 24,02 | 6.488.900 | | 2007-12-05 | 00:00:00 | 24,24 | 24,28 | 23,65 | 23,92 | 10.077.000 | | 2007-12-06 | 00:00:00 | 23,82 | 24,79 | 23,55 | 24,78 | 10.842.100 | | 2007-12-07 | 00:00:00 | 24,35 | 24,79 | 24,24 | 24,60 | 8.011.600 | | 2007-12-10 | 00:00:00 | 24,50 | 24,62 | 24,37 | 24,49 | 6.522.300 | | 2007-12-11 | 00:00:00 | 24,46 | 24,85 | 23,65 | 23,67 | 10.554.100 | | 2007-12-12 | 00:00:00 | 24,25 | 24,53 | 23,22 | 23,55 | 7.413.900 | | 2007-12-13 | 00:00:00 | 23,37 | 23,61 | 22,55 | 22,89 | 10.933.100 | | 2007-12-14 | 00:00:00 | 22,64 | 22,81 | 22,32 | 22,64 | 7.034.300 | | 2007-12-17 | 00:00:00 | 22,60 | 22,88 | 22,47 | 22,49 | 5.550.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
